ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 12.59 13.10 12.59 12.85 176,451 +0.24(+1.90%)
Aug 15, 2024 12.26 12.86 12.21 12.61 265,732 +0.43(+3.53%)
Aug 14, 2024 12.50 12.54 11.90 12.18 175,296 -0.31(-2.48%)
Aug 13, 2024 12.03 12.65 12.03 12.49 329,387 +0.70(+5.94%)
Aug 12, 2024 12.32 12.38 11.70 11.79 258,627 -0.53(-4.30%)
Aug 09, 2024 11.65 12.39 11.59 12.32 433,958 +0.65(+5.57%)
Aug 08, 2024 11.35 11.93 10.98 11.67 723,824 +0.59(+5.32%)
Aug 07, 2024 9.900 11.40 9.900 11.08 1,155,411 +2.93(+35.95%)
Aug 06, 2024 8.240 8.350 7.990 8.150 213,437 -0.03(-0.37%)
Aug 05, 2024 8.050 8.360 7.665 8.180 162,357 -0.36(-4.22%)
Aug 02, 2024 8.630 8.815 8.540 8.540 201,501 -0.56(-6.15%)
Aug 01, 2024 9.260 9.450 8.820 9.100 169,254 -0.15(-1.62%)
Jul 31, 2024 9.300 9.540 8.840 9.250 142,303 +0.07(+0.76%)
Jul 30, 2024 9.410 9.530 9.160 9.180 89,132 -0.18(-1.92%)
Jul 29, 2024 9.700 9.720 9.200 9.360 91,394 -0.31(-3.21%)
Jul 26, 2024 9.920 9.920 9.460 9.670 140,068 -0.03(-0.31%)
Jul 25, 2024 9.370 9.830 9.200 9.700 128,202 +0.30(+3.19%)
Jul 24, 2024 9.560 9.680 9.290 9.400 107,093 -0.23(-2.39%)
Jul 23, 2024 9.120 9.680 8.990 9.630 141,958 +0.44(+4.79%)
Jul 22, 2024 9.240 9.400 8.940 9.190 168,005 -0.06(-0.65%)
Jul 19, 2024 9.040 9.510 8.900 9.250 186,146 +0.22(+2.44%)
Jul 18, 2024 9.360 9.800 9.000 9.030 153,847 -0.59(-6.13%)
Jul 17, 2024 9.360 9.910 9.312 9.620 281,921 -0.13(-1.33%)
Jul 16, 2024 9.410 9.900 9.190 9.750 329,856 +0.56(+6.09%)
Jul 15, 2024 9.100 9.289 8.900 9.190 228,176 +0.18(+2.00%)
Jul 12, 2024 9.180 9.365 8.950 9.010 224,443 +0.01(+0.11%)
Jul 11, 2024 8.830 9.160 8.690 9.000 273,803 +0.53(+6.26%)
Jul 10, 2024 8.620 8.800 8.300 8.470 107,723 -0.25(-2.87%)
Jul 09, 2024 8.780 8.820 8.470 8.720 76,828 -0.10(-1.13%)
Jul 08, 2024 8.310 8.950 8.310 8.820 162,881 +0.57(+6.91%)
Jul 05, 2024 8.080 8.310 7.990 8.250 88,175 +0.17(+2.10%)
Jul 03, 2024 7.720 8.120 7.630 8.080 76,303 +0.41(+5.35%)
Jul 02, 2024 7.830 7.830 7.620 7.670 90,135 -0.16(-2.04%)
Jul 01, 2024 8.150 8.295 7.820 7.830 112,672 -0.30(-3.69%)
Jun 28, 2024 8.060 8.150 7.900 8.130 264,460 +0.16(+2.01%)
Jun 27, 2024 7.790 8.060 7.710 7.970 153,580 +0.20(+2.57%)
Jun 26, 2024 7.750 7.940 7.660 7.770 158,494 -0.04(-0.51%)
Jun 25, 2024 7.860 7.860 7.600 7.810 134,059 -0.14(-1.76%)
Jun 24, 2024 8.160 8.210 7.900 7.950 149,849 -0.20(-2.45%)
Jun 21, 2024 7.940 8.190 7.880 8.150 235,045 +0.29(+3.69%)
Jun 20, 2024 7.530 7.900 7.507 7.860 120,370 +0.22(+2.81%)
Jun 18, 2024 7.200 7.720 7.110 7.645 196,351 +0.38(+5.16%)
Jun 17, 2024 7.220 7.405 7.150 7.270 145,405 -0.03(-0.34%)
Jun 14, 2024 7.730 7.740 7.250 7.295 203,399 -0.58(-7.31%)
Jun 13, 2024 8.420 8.430 7.810 7.870 132,397 -0.58(-6.86%)
Jun 12, 2024 8.590 8.720 8.320 8.450 133,227 +0.17(+2.05%)
Jun 11, 2024 8.330 8.330 8.030 8.280 110,327 -0.13(-1.55%)
Jun 10, 2024 8.470 8.584 8.295 8.410 119,306 -0.23(-2.66%)
Jun 07, 2024 8.240 8.670 8.223 8.640 144,535 +0.18(+2.13%)
Jun 06, 2024 8.170 8.480 8.155 8.460 139,600 +0.23(+2.79%)
Jun 05, 2024 8.060 8.320 7.940 8.230 100,362 +0.16(+1.98%)
Jun 04, 2024 8.360 8.460 8.040 8.070 115,874 -0.45(-5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.